Crown Coin Historical Data

CRW Page 27
Download
Date Close Price change Market cap Trading volume
May 18, 2020 $ 0.0613
-1.42%
$ 1.27 million $ 2,822
May 17, 2020 $ 0.0622
+4.52%
$ 1.29 million $ 1,769
May 16, 2020 $ 0.0595
-1.73%
$ 1.24 million $ 439
May 15, 2020 $ 0.0605
-7.33%
$ 1.26 million $ 1,648
May 14, 2020 $ 0.0653
+6.06%
$ 1.36 million $ 4,466
May 13, 2020 $ 0.0615
+8.42%
$ 1.28 million $ 2,731
May 12, 2020 $ 0.0567
-1.17%
$ 1.18 million $ 2,126
May 11, 2020 $ 0.0574
+0.49%
$ 1.19 million $ 3,318
May 10, 2020 $ 0.0571
-11.43%
$ 1.19 million $ 2,826
May 9, 2020 $ 0.0645
+9.13%
$ 1.34 million $ 5,844
May 8, 2020 $ 0.0591
-4.98%
$ 1.23 million $ 5,854
May 7, 2020 $ 0.0623
+5.96%
$ 1.29 million $ 4,153
May 6, 2020 $ 0.0588
-7.17%
$ 1.22 million $ 3,823
May 5, 2020 $ 0.0633
+3.34%
$ 1.32 million $ 3,900
May 4, 2020 $ 0.0612
+0.80%
$ 1.27 million $ 2,658
May 3, 2020 $ 0.0607
-2.16%
$ 1.26 million $ 2,982
May 2, 2020 $ 0.0621
+1.82%
$ 1.29 million $ 4,069
May 1, 2020 $ 0.061
+3.27%
$ 1.27 million $ 7,171
Apr 30, 2020 $ 0.059
-4.92%
$ 1.23 million $ 5,853
Apr 29, 2020 $ 0.0621
+19.68%
$ 1.29 million $ 8,803
Apr 28, 2020 $ 0.0519
-2.30%
$ 1.08 million $ 2,031
Apr 27, 2020 $ 0.0531
-6.67%
$ 1.1 million $ 1,738
Apr 26, 2020 $ 0.0568
+3.69%
$ 1.18 million $ 3,300
Apr 25, 2020 $ 0.0548
+2.01%
$ 1.14 million $ 6,698
Apr 24, 2020 $ 0.0537
-0.22%
$ 1.12 million $ 5,570
Apr 23, 2020 $ 0.0538
+6.04%
$ 1.12 million $ 2,457
Apr 22, 2020 $ 0.0508
+5.81%
$ 1.06 million $ 3,070
Apr 21, 2020 $ 0.048
-1.73%
$ 997,884 $ 1,592
Apr 20, 2020 $ 0.0488
-6.32%
$ 1.02 million $ 2,703
Apr 19, 2020 $ 0.0521
+0.70%
$ 1.08 million $ 1,764
Apr 18, 2020 $ 0.0518
+3.88%
$ 1.08 million $ 3,672
Apr 17, 2020 $ 0.0498
+2.12%
$ 1.04 million $ 1,750
Apr 16, 2020 $ 0.0488
+7.13%
$ 1.01 million $ 680
Apr 15, 2020 $ 0.0455
-4.75%
$ 947,242 $ 1,339
Apr 14, 2020 $ 0.0478
-4.31%
$ 994,357 $ 827
Apr 13, 2020 $ 0.05
-2.86%
$ 1.04 million $ 722
Apr 12, 2020 $ 0.0515
+6.41%
$ 1.07 million $ 5,810
Apr 11, 2020 $ 0.0484
-5.96%
$ 1.01 million $ 5,171
Apr 10, 2020 $ 0.0514
-0.92%
$ 1.07 million $ 6,117
Apr 9, 2020 $ 0.0519
-6.25%
$ 1.08 million $ 3,314
Apr 8, 2020 $ 0.0554
+1.52%
$ 1.15 million $ 3,914
Apr 7, 2020 $ 0.0546
+0.33%
$ 1.13 million $ 2,771
Apr 6, 2020 $ 0.0543
+8.21%
$ 1.13 million $ 1,586
Apr 5, 2020 $ 0.0502
-0.96%
$ 1.04 million $ 2,852
Apr 4, 2020 $ 0.0507
-1.48%
$ 1.05 million $ 1,853
Apr 3, 2020 $ 0.0515
+3.67%
$ 1.07 million $ 2,086
Apr 2, 2020 $ 0.0497
+2.79%
$ 1.03 million $ 1,940
Apr 1, 2020 $ 0.0483
-2.24%
$ 1.01 million $ 2,043
Mar 31, 2020 $ 0.0495
-2.93%
$ 1.03 million $ 7,284
Mar 30, 2020 $ 0.051
+9.86%
$ 1.06 million $ 1,747